新光鋼 (2031)-台新-建北券商分點個股進出

台股 » 個股 » 新光鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新光鋼

(2031)

可現股當沖

股價
64.1
漲跌
▲2.6
漲幅
+4.23%
成交量
6,998張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新光鋼 (2031)籌碼相關－台新-建北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	12	63.33	11	63.70	64.10	1	2,147	0.05%
2024/06/13	0	0.00	1	61.50	61.50	-1	2,115	-0.05%
2024/06/12	0	60.80	0	0.00	60.60	0	2,160	0.00%
2024/06/11	0	61.42	0	0.00	60.70	0	2,177	0.00%
2024/06/03	2	60.50	0	0.00	60.80	2	2,362	0.08%
2024/05/28	1	61.00	0	0.00	61.50	1	2,610	0.04%
2024/05/27	1	60.00	0	0.00	60.20	1	2,683	0.04%
2024/05/24	1	60.00	0	0.00	60.00	1	2,751	0.04%
2024/05/23	1	60.20	31	59.70	59.60	-30	2,900	-1.03%
2024/05/22	0	0.00	1	60.70	60.70	-1	2,994	-0.03%
2024/05/15	0	0.00	2.1	61.31	61.40	-2.1	3,093	-0.07%
2024/05/13	0	0.00	1	61.10	60.90	-1	3,126	-0.03%
2024/05/09	0	0.00	1	59.80	59.90	-1	3,140	-0.03%
2024/05/08	1	61.30	0	0.00	61.00	1	3,127	0.03%
2024/05/03	0	0.00	2	60.80	61.30	-2	3,063	-0.07%
2024/05/02	2	61.20	0	0.00	61.00	2	3,052	0.07%
2024/04/30	0	0.00	2	59.10	58.80	-2	3,021	-0.07%
2024/04/26	2	57.35	0	0.00	57.50	2	2,963	0.07%
2024/04/24	2	58.80	0	0.00	58.70	2	2,940	0.07%
2024/04/22	0	0.00	1	59.30	58.70	-1	2,976	-0.03%
2024/04/19	1	61.10	0	0.00	59.50	1	2,969	0.03%
2024/04/16	0	0.00	10	58.30	58.40	-10	2,947	-0.34%
2024/04/11	5	61.00	0	0.00	61.00	5	2,953	0.17%
2024/04/10	0	0.00	3	62.90	61.70	-3	2,937	-0.10%
2024/04/09	0	0.00	5	63.30	64.40	-5	2,904	-0.17%
2024/04/08	0	0.00	2	61.80	61.80	-2	2,827	-0.07%
2024/04/03	15	62.37	11	62.94	61.60	4	2,821	0.14%
2024/04/02	0	61.60	1	61.30	61.10	-1	2,828	-0.04%
2024/04/01	5	61.20	1	61.30	61.20	4	2,879	0.14%
2024/03/29	0	0.00	4	61.40	61.50	-4	2,917	-0.14%
2024/03/28	0	0.00	1	62.20	62.10	-1	3,061	-0.03%
2024/03/27	0	62.90	9	62.96	62.90	-9	3,124	-0.29%
2024/03/26	13	64.05	0	0.00	62.60	13	3,272	0.40%
2024/03/22	3	63.97	0	0.00	63.90	3	3,691	0.08%
2024/03/21	0	0.00	3	64.70	63.10	-3	4,125	-0.07%
2024/03/20	4	62.73	1	62.00	61.90	3	4,344	0.07%
2024/03/19	0	0.00	26	65.02	64.60	-26	4,273	-0.61%
2024/03/18	0.1	63.50	0	0.00	63.00	0.1	4,223	0.00%
2024/03/15	1	60.30	0	0.00	62.30	1	4,150	0.02%
2024/03/14	5	60.60	0	0.00	60.10	5	4,101	0.12%
2024/03/12	0	0.00	10	61.00	61.00	-10	4,081	-0.24%
2024/03/11	5	60.10	0	0.00	60.10	5	4,060	0.12%
2024/03/08	3	62.83	1	62.90	61.20	2	4,041	0.05%
2024/03/07	11	64.05	10	64.45	64.50	1	4,007	0.02%
2024/03/06	1	65.40	200	65.29	65.40	-199	3,983	-5.00%	大賣/鉅額交易
2024/03/05	1	65.60	2	66.20	66.00	-1	3,952	-0.03%
2024/03/04	94	67.75	4	68.40	66.20	90	3,929	2.29%
2024/03/01	156	66.96	3	66.80	66.80	153	3,824	4.00%	大買/鉅額交易
2024/02/29	22	65.61	2.1	66.89	66.80	19.9	3,755	0.53%
2024/02/26	2	65.35	5	65.66	65.60	-3	3,587	-0.08%
2024/02/23	3	63.37	3.1	62.93	62.80	-0.1	3,454	0.00%
2024/02/22	0	0.00	4	60.30	60.50	-4	3,367	-0.12%
2024/02/21	0	0.00	1	60.50	59.30	-1	3,339	-0.03%
2024/02/20	0	0.00	10	61.50	61.00	-10	3,290	-0.30%
2024/02/19	2	60.90	0	0.00	61.80	2	3,280	0.06%
2024/02/16	0	0.00	2	59.60	59.80	-2	3,237	-0.06%
2024/02/02	0	0.00	2	57.50	56.70	-2	3,154	-0.06%
2024/01/31	0	0.00	1	56.40	55.80	-1	3,152	-0.03%
2024/01/29	0	0.00	3	56.30	56.30	-3	3,128	-0.10%
2024/01/25	3	55.90	2	56.00	55.90	1	3,107	0.03%
2024/01/24	3	55.60	2	55.60	55.40	1	3,099	0.03%
2024/01/23	2	55.20	0	0.00	55.20	2	3,085	0.06%
2024/01/17	0	0.00	6	53.20	53.40	-6	3,042	-0.20%
2024/01/15	0	0.00	1	55.10	55.40	-1	2,992	-0.03%
2024/01/10	1	54.50	1	54.40	54.40	0	3,017	0.00%
2024/01/09	0	0.00	1	55.30	55.40	-1	3,004	-0.03%
2024/01/05	1	58.00	1	56.50	57.50	0	2,971	0.00%
2024/01/04	1	56.40	0	0.00	56.60	1	2,934	0.03%
2024/01/03	0	0.00	1	56.40	56.40	-1	2,933	-0.03%
2023/12/29	6	57.80	1	57.70	57.70	5	2,891	0.17%
2023/12/28	2	58.60	28	59.86	58.20	-26	2,881	-0.90%
2023/12/27	1	60.70	2	60.70	60.60	-1	2,802	-0.04%
2023/12/26	2	60.70	3	60.43	60.30	-1	2,746	-0.04%
2023/12/25	14	62.27	15	62.12	60.50	-1	2,710	-0.04%
2023/12/22	1	60.70	1	61.20	60.60	0	2,552	0.00%
2023/12/21	8	61.24	8	61.21	61.70	0	2,485	0.00%
2023/12/20	8	59.75	7	59.61	60.10	1	2,332	0.04%
2023/12/19	55	58.72	42	58.78	60.10	13	2,165	0.60%
2023/12/18	32	57.25	40	57.51	58.00	-8	1,870	-0.43%
2023/12/15	23	54.99	32.1	55.20	56.40	-9.1	1,433	-0.63%
2023/12/14	1	51.40	0	51.90	51.30	1	1,169	0.08%
2023/12/08	1	52.00	1	51.00	51.00	0	1,210	0.00%
2023/12/07	2	52.20	1	52.40	51.70	1	1,191	0.08%
2023/12/06	3	51.60	113	51.19	51.70	-110	1,169	-9.41%	大賣/鉅額交易
2023/12/05	32	51.44	0	0.00	51.50	32	1,153	2.77%
2023/12/04	82	51.62	3	51.67	51.80	79	1,156	6.83%
2023/12/01	1	50.10	1	50.50	50.20	0	1,117	0.00%
2023/11/30	1	49.75	0	0.00	49.90	1	1,112	0.09%
2023/11/29	5	49.96	0	0.00	49.85	5	1,133	0.44%
2023/11/17	1	48.10	2	48.50	48.20	-1	1,093	-0.09%
2023/11/16	0	0.00	1	48.50	48.30	-1	1,119	-0.09%
2023/11/15	0	0.00	3	47.50	47.90	-3	1,111	-0.27%
2023/11/13	2	46.95	0	0.00	46.80	2	1,125	0.18%
2023/11/09	1.1	47.67	1	47.85	47.95	0.1	1,162	0.01%
2023/11/08	1	47.00	0	0.00	47.00	1	1,164	0.09%
2023/11/06	1	47.25	0	0.00	47.35	1	1,209	0.08%
2023/10/25	0	47.05	0	0.00	47.00	0	1,776	0.00%
2023/10/18	2	47.30	0	0.00	48.20	2	1,870	0.11%
2023/09/28	1	47.20	0	0.00	46.75	1	1,964	0.05%
2023/09/25	0	0.00	3	49.15	48.80	-3	1,981	-0.15%
2023/09/21	0	0.00	16	49.00	49.20	-16	2,008	-0.80%
2023/09/18	0	0.00	2	50.30	49.95	-2	2,002	-0.10%
2023/09/15	6	49.42	0	0.00	49.50	6	1,982	0.30%
2023/09/14	10	48.46	1	47.95	48.65	9	1,988	0.45%
2023/09/06	1	49.55	0	0.00	49.35	1	2,150	0.05%
2023/09/04	0	0.00	1	49.60	49.35	-1	2,181	-0.05%
2023/08/31	0	0.00	1	46.85	46.85	-1	2,176	-0.05%
2023/08/22	0	0.00	2	45.30	45.30	-2	2,338	-0.09%
2023/08/15	3	48.83	2	48.58	48.70	1	2,802	0.04%
2023/08/11	4	49.80	0	0.00	49.55	4	2,793	0.14%
2023/08/09	1	50.30	0	0.00	51.00	1	2,751	0.04%
2023/08/04	4	52.78	4	52.23	52.00	0	2,689	0.00%
2023/08/02	0	0.00	6	50.70	50.60	-6	2,621	-0.23%
2023/08/01	1	49.60	0	0.00	50.00	1	2,511	0.04%
2023/07/31	1	49.10	0	0.00	48.65	1	2,473	0.04%
2023/07/28	0	0.00	2	48.05	47.85	-2	2,428	-0.08%
2023/07/26	0	0.00	3	46.75	46.80	-3	2,434	-0.12%
2023/07/24	0	0.00	1	46.50	45.90	-1	2,543	-0.04%
2023/07/21	1	45.45	0	0.00	45.75	1	2,584	0.04%
2023/07/18	1	44.15	0	0.00	44.25	1	3,547	0.03%
2023/07/13	2	43.30	0	0.00	42.75	2	3,727	0.05%
2023/07/11	0	0.00	3	43.35	43.25	-3	3,773	-0.08%
2023/07/06	3	45.45	0	0.00	45.00	3	3,756	0.08%
2023/06/27	1	46.25	3	46.30	46.30	-2	3,799	-0.05%
2023/06/20	0	0.00	2	46.95	47.30	-2	3,886	-0.05%
2023/06/16	1	47.00	0	0.00	47.55	1	3,975	0.03%
2023/06/15	1	46.75	0	0.00	47.10	1	3,978	0.03%
2023/06/09	1	48.15	0	0.00	48.20	1	4,013	0.02%
2023/06/06	0	0.00	10	48.55	48.55	-10	3,975	-0.25%
2023/06/02	0	0.00	0	48.25	47.70	0	3,930	0.00%
2023/06/01	0	0.00	6	48.10	48.30	-6	3,893	-0.15%
2023/05/31	1	48.25	0	0.00	47.90	1	3,891	0.03%
2023/05/30	0	0.00	18	47.90	47.60	-18	3,932	-0.46%
2023/05/29	4	48.90	1	49.50	48.80	3	3,909	0.08%
2023/05/26	0	0.00	4	49.90	48.90	-4	3,918	-0.10%
2023/05/25	2	49.33	0	0.00	50.10	2	3,906	0.05%
2023/05/24	4	49.70	4	49.60	49.70	0	3,873	0.00%
2023/05/23	21	49.87	3	49.95	49.50	18	3,834	0.47%
2023/05/22	2	47.00	12	46.13	47.20	-10	3,703	-0.27%
2023/05/19	11	48.90	14.2	49.37	49.75	-3.2	3,560	-0.09%
2023/05/18	0	0.00	10	47.05	46.60	-10	3,388	-0.30%
2023/05/17	15	46.12	2	46.15	46.10	13	3,375	0.39%
2023/05/15	0	0.00	1	44.80	44.90	-1	3,405	-0.03%
2023/05/12	2	46.50	0	0.00	45.10	2	3,431	0.06%
2023/05/11	2	46.50	0	0.00	45.90	2	3,428	0.06%
2023/05/10	0	0.00	2	46.85	47.05	-2	3,417	-0.06%
2023/05/09	2	44.75	39	45.14	44.75	-37	3,377	-1.10%
2023/05/05	2	47.65	2	47.10	47.05	0	3,362	0.00%
2023/05/04	1	47.05	1	46.90	46.70	0	3,347	0.00%
2023/05/03	1	47.00	80	47.12	47.20	-79	3,391	-2.33%
2023/05/02	13	47.10	1	47.20	47.45	12	3,457	0.35%
2023/04/28	1	49.55	12	49.00	48.85	-11	3,432	-0.32%
2023/04/27	0.2	48.45	1.2	48.02	49.65	-1	3,416	-0.03%
2023/04/26	17	47.71	3	48.00	47.95	14	3,343	0.42%
2023/04/25	25	49.84	7	48.54	48.20	18	3,305	0.54%
2023/04/24	76	51.62	18	51.39	49.80	58	3,135	1.85%
2023/04/21	61	52.58	18	51.13	53.60	43	2,823	1.52%
2023/04/20	23	49.10	13	49.18	48.80	10	2,378	0.42%
2023/04/19	1	46.50	1	46.95	46.35	0	2,220	0.00%
2023/04/18	1	47.35	3	47.45	47.20	-2	2,214	-0.09%
2023/04/14	5	44.70	2	44.75	44.70	3	2,142	0.14%
2023/04/12	0	45.58	0	0.00	45.60	0	2,162	0.00%
2023/04/10	2	46.25	0	0.00	45.75	2	2,190	0.09%
2023/04/07	1	46.55	0	0.00	46.55	1	2,195	0.05%
2023/03/29	0	0.00	1	47.55	47.65	-1	2,498	-0.04%
2023/03/28	1	46.75	0	0.00	47.00	1	2,514	0.04%
2023/03/24	2	48.50	0	0.00	48.00	2	2,580	0.08%
2023/03/22	0	0.00	10	47.61	47.70	-10	2,646	-0.38%
2023/03/21	1	47.50	9	47.42	47.50	-8	2,725	-0.29%
2023/03/20	1	45.95	1	45.95	46.00	0	2,664	0.00%
2023/03/17	3	46.00	5	44.72	45.70	-2	2,651	-0.08%
2023/03/16	0	0.00	10	44.10	43.60	-10	2,569	-0.39%
2023/03/15	1	45.25	0	0.00	44.75	1	2,572	0.04%
2023/03/14	11	45.97	7	45.85	45.70	4	2,564	0.16%
2023/03/10	1	44.90	0	0.00	45.15	1	2,546	0.04%
2023/03/08	2	45.60	0	0.00	45.55	2	2,542	0.08%
2023/03/06	2	45.80	3	45.70	45.75	-1	2,544	-0.04%
2023/03/02	0	0.00	2	45.40	45.25	-2	2,549	-0.08%
2023/02/22	2	43.93	0	0.00	44.25	2	2,466	0.08%
2023/02/10	3	45.05	0	0.00	45.00	3	2,609	0.11%
2023/02/09	2	45.95	0	0.00	45.90	2	2,581	0.08%
2023/02/08	0	0.00	1	47.05	46.75	-1	2,559	-0.04%
2023/02/06	1	47.00	0	0.00	46.90	1	2,534	0.04%
2023/02/02	1	47.50	0	0.00	47.45	1	2,481	0.04%
2023/02/01	0	0.00	1	48.50	47.90	-1	2,475	-0.04%
2023/01/31	2	48.38	1	48.45	48.40	1	2,415	0.04%
2023/01/17	0	0.00	1	45.35	45.30	-1	2,270	-0.04%
2023/01/16	1	44.60	0	0.00	44.15	1	2,237	0.04%
2023/01/13	0	0.00	1	44.85	44.70	-1	2,224	-0.04%
2023/01/12	1	44.80	3	44.48	44.85	-2	2,243	-0.09%
2023/01/11	2	43.73	0	0.00	43.80	2	2,195	0.09%
2023/01/10	0	0.00	1	43.80	43.50	-1	2,173	-0.05%
2023/01/09	0	0.00	1	43.35	43.80	-1	2,168	-0.05%
2022/12/30	1	42.90	0	0.00	42.90	1	2,126	0.05%
2022/12/29	0	0.00	6	41.86	42.00	-6	2,104	-0.29%
2022/12/23	50	44.01	74	44.30	44.00	-24	2,043	-1.17%
2022/12/22	26	43.77	9	43.62	44.25	17	1,970	0.86%
2022/12/21	26	41.23	21	42.25	41.55	5	1,821	0.27%
2022/12/16	10	42.28	12	42.06	42.00	-2	1,698	-0.12%
2022/12/15	10	41.99	6	41.96	42.10	4	1,633	0.24%
2022/12/14	2	40.90	0	0.00	40.50	2	1,535	0.13%
2022/12/13	1	41.50	0	0.00	41.70	1	1,483	0.07%
2022/12/01	0	0.00	1	38.35	38.50	-1	1,522	-0.07%
2022/11/29	0	0.00	6	37.40	37.70	-6	1,505	-0.40%
2022/11/25	1	37.50	0	0.00	37.25	1	1,502	0.07%
2022/11/23	0	0.00	4	37.05	37.00	-4	1,473	-0.27%
2022/11/21	1	37.40	0	0.00	37.80	1	1,476	0.07%
2022/11/18	1	37.35	1	37.20	37.70	0	1,482	0.00%
2022/11/16	3	37.70	1	37.15	37.35	2	1,476	0.14%
2022/11/15	16	36.92	14	37.26	37.50	2	1,428	0.14%
2022/11/07	0	0.00	32	35.70	35.70	-32	1,487	-2.15%
2022/10/28	32	34.26	0	0.00	34.15	32	1,581	2.02%
2022/10/20	0	0.00	16	35.63	36.00	-16	1,839	-0.87%
2022/10/19	0	0.00	2	35.35	35.20	-2	1,805	-0.11%
2022/10/07	3	34.95	5	34.90	34.90	-2	1,881	-0.11%
2022/09/29	10	34.35	0	0.00	33.95	10	1,925	0.52%
2022/09/28	1	34.10	0	0.00	34.05	1	1,965	0.05%
2022/09/27	10	34.35	2	34.85	34.90	8	2,006	0.40%
2022/09/16	1	38.70	1	38.75	38.85	0	2,104	0.00%
2022/09/14	1	39.40	0	0.00	39.35	1	2,165	0.05%
2022/09/08	1	38.80	1	38.05	38.80	0	2,242	0.00%
2022/09/07	10	36.30	10	37.80	36.30	0	2,193	0.00%
2022/09/02	3	37.00	0	0.00	36.90	3	2,156	0.14%
2022/08/24	1	39.30	0	0.00	39.05	1	2,223	0.04%
2022/08/23	1	38.10	0	0.00	37.95	1	2,223	0.04%
2022/08/19	1	39.25	0	0.00	39.30	1	2,266	0.04%
2022/08/17	9	39.72	6	39.35	39.25	3	2,296	0.13%
2022/08/16	1	39.10	0	0.00	39.30	1	2,309	0.04%
2022/08/15	1	38.20	0	0.00	40.00	1	2,319	0.04%
2022/08/12	4	38.20	5	37.60	38.20	-1	2,268	-0.04%
2022/08/11	0	0.00	2	36.75	36.80	-2	2,251	-0.09%
2022/08/09	0	0.00	1	35.35	35.55	-1	2,351	-0.04%
2022/08/04	6	34.32	2	34.45	34.60	4	2,699	0.15%
2022/08/02	3	36.45	0	0.00	36.55	3	2,922	0.10%
2022/08/01	10	37.02	40	36.40	37.85	-30	2,926	-1.03%
2022/07/21	1	35.30	0	0.00	35.70	1	3,169	0.03%
2022/07/20	5	36.20	0	0.00	36.00	5	3,284	0.15%
2022/07/18	10	34.30	0	0.00	35.00	10	3,363	0.30%
2022/07/07	0	0.00	20	33.68	34.40	-20	4,531	-0.44%
2022/07/05	10	38.73	0	0.00	39.30	10	4,714	0.21%
2022/07/01	30	38.08	0	0.00	37.85	30	4,928	0.61%
2022/06/24	5	40.30	25	40.47	40.55	-20	5,472	-0.37%
2022/06/23	20	40.78	0	0.00	40.20	20	5,563	0.36%
2022/06/20	5.1	42.20	10	42.20	41.50	-4.9	5,941	-0.08%
2022/06/16	0.5	46.31	0	0.00	45.00	0.5	5,954	0.01%
2022/06/14	1	46.40	20	46.45	46.85	-19	6,001	-0.32%
2022/06/13	21	47.56	0	0.00	47.25	21	6,048	0.35%
2022/06/10	1	49.10	0.2	49.00	48.80	0.8	6,117	0.01%
2022/06/09	0	0.00	22	49.94	49.85	-22	6,213	-0.35%
2022/06/07	1	50.40	0	0.00	50.70	1	6,319	0.02%
2022/06/02	1	49.65	1	49.75	49.65	0	6,427	0.00%
2022/06/01	20	50.35	0	0.00	50.20	20	6,485	0.31%
2022/05/30	1	50.10	0	0.00	50.20	1	6,532	0.02%
2022/05/27	2	49.10	0	0.00	49.70	2	6,570	0.03%
2022/05/23	2	48.83	0	0.00	48.95	2	6,917	0.03%
2022/05/12	3	50.13	0	0.00	50.00	3	6,906	0.04%
2022/05/11	4	53.48	6	55.30	52.40	-2	6,732	-0.03%
2022/05/10	5	56.60	0	0.00	57.10	5	6,590	0.08%
2022/05/09	0	0.00	5	58.20	58.00	-5	6,529	-0.08%
2022/05/06	3	60.50	0	0.00	60.40	3	6,495	0.05%
2022/05/04	3	63.00	1	62.00	62.00	2	6,383	0.03%
2022/05/03	0	0.00	1	63.50	63.50	-1	6,305	-0.02%
2022/04/29	1	64.60	0	0.00	64.40	1	6,295	0.02%
2022/04/28	4	64.85	1	64.50	64.20	3	6,285	0.05%
2022/04/26	4	64.60	0	0.00	65.10	4	6,193	0.06%
2022/04/25	7	66.00	0	0.00	66.10	7	6,069	0.12%
2022/04/22	2	69.70	0.2	70.50	69.40	1.8	5,992	0.03%
2022/04/21	6.5	70.67	4	70.00	69.50	2.5	5,952	0.04%
2022/04/20	4	69.78	15	70.55	71.40	-11	5,912	-0.19%
2022/04/19	1	72.50	1	73.50	72.40	0	5,733	0.00%
2022/04/18	7.2	73.57	1	76.00	72.90	6.2	5,664	0.11%
2022/04/15	8	76.48	10	76.94	75.50	-2	5,535	-0.04%
2022/04/14	1	75.50	7	73.76	74.80	-6	5,271	-0.11%
2022/04/13	4	72.55	6	71.35	71.20	-2	4,961	-0.04%
2022/04/12	6	70.70	6	70.37	70.70	0	4,847	0.00%
2022/04/11	8	70.66	5	70.48	69.80	3	4,768	0.06%
2022/04/08	22	68.43	41	68.43	69.20	-19	4,625	-0.41%
2022/04/07	12	67.96	7.6	70.55	67.90	4.4	4,547	0.10%
2022/04/06	24	71.41	82	71.25	70.80	-58	4,326	-1.34%
2022/04/01	11	69.35	27	68.78	69.50	-16	4,057	-0.39%
2022/03/31	9	68.18	14.2	67.55	67.80	-5.2	3,960	-0.13%
2022/03/30	3.2	64.68	10	66.61	67.40	-6.8	3,881	-0.18%
2022/03/29	23	66.11	11	67.49	66.00	12	3,843	0.31%
2022/03/28	18	66.79	15	67.37	67.90	3	3,778	0.08%
2022/03/25	14.3	67.40	27.2	66.75	68.00	-13	3,716	-0.35%
2022/03/24	8	66.73	3.1	66.55	66.00	4.9	3,626	0.14%
2022/03/22	15	64.10	0	0.00	64.10	15	3,412	0.44%
2022/03/21	14	62.50	24	63.43	63.30	-10	3,357	-0.30%
2022/03/18	2	62.80	2	62.00	62.00	0	3,338	0.00%
2022/03/17	13	62.14	1	62.20	62.40	12	3,326	0.36%
2022/03/16	8	62.44	9	63.90	62.30	-1	3,272	-0.03%
2022/03/15	6	63.75	10	64.66	64.20	-4	3,223	-0.12%
2022/03/14	2	65.10	1	65.10	66.20	1	3,167	0.03%
2022/03/11	15	62.80	24.1	63.81	63.80	-9.1	3,076	-0.30%
2022/03/09	2	60.50	15	61.49	61.70	-13	2,973	-0.44%
2022/03/08	18.1	60.69	25	60.12	59.50	-6.9	2,944	-0.23%
2022/03/07	1.1	61.52	0	0.00	62.10	1.1	2,860	0.04%
2022/03/04	3	62.70	28	62.67	62.50	-25	2,805	-0.89%
2022/03/03	15	62.86	9	62.97	63.00	6	2,793	0.21%
2022/03/02	13	62.74	24	62.63	62.70	-11	2,778	-0.40%
2022/03/01	60	63.51	27	63.71	63.00	33	2,739	1.20%
2022/02/25	24	61.30	7	61.77	62.00	17	2,577	0.66%
2022/02/24	0	0.00	11	59.58	59.40	-11	2,513	-0.44%
2022/02/23	2	60.35	0	0.00	59.80	2	2,470	0.08%
2022/02/22	1	60.10	0	0.00	59.50	1	2,466	0.04%
2022/02/21	21	61.73	6	61.05	60.30	15	2,430	0.62%
2022/02/18	0	0.00	1	59.00	58.90	-1	2,301	-0.04%
2022/02/16	2	58.40	10	57.90	57.80	-8	2,322	-0.34%
2022/02/15	0	0.00	2	58.40	58.10	-2	2,323	-0.09%
2022/02/14	11	58.55	0	0.00	58.90	11	2,375	0.46%
2022/02/10	7	58.34	6	58.02	58.10	1	2,341	0.04%
2022/02/09	1	57.10	0	0.00	57.00	1	2,462	0.04%
2022/02/07	1	54.80	0	0.00	55.50	1	2,474	0.04%
2022/01/24	0	0.00	1	52.50	52.80	-1	2,561	-0.04%
2022/01/18	0	0.00	1	54.60	54.50	-1	2,664	-0.04%
2022/01/13	1	55.20	0	0.00	55.20	1	2,814	0.04%
2022/01/07	0	0.00	5	56.90	56.70	-5	2,784	-0.18%
2021/12/28	10	58.10	0	0.00	58.20	10	2,990	0.33%
2021/12/27	0	0.00	1	58.70	58.40	-1	3,041	-0.03%
2021/12/24	1	59.60	0	0.00	59.00	1	3,096	0.03%
2021/12/23	5	60.30	6	59.98	60.00	-1	3,119	-0.03%
2021/12/22	0	0.00	10.5	59.59	59.60	-10.5	3,094	-0.34%
2021/12/21	0	0.00	25	59.30	59.90	-25	3,097	-0.81%
2021/12/20	10	59.40	14	59.93	60.00	-4	3,082	-0.13%
2021/12/17	2	59.00	4	58.85	58.80	-2	3,019	-0.07%
2021/12/14	1	57.10	0	0.00	56.80	1	3,001	0.03%
2021/12/13	0.1	58.30	1	58.60	58.60	-0.9	2,981	-0.03%
2021/11/29	0	0.00	1	56.40	56.80	-1	3,269	-0.03%
2021/11/26	1	58.60	0	0.00	57.80	1	3,312	0.03%
2021/11/25	1	59.40	0	0.00	59.00	1	3,404	0.03%
2021/11/23	0	0.00	1	57.20	57.10	-1	3,361	-0.03%
2021/11/19	1	56.10	0	0.00	56.10	1	3,630	0.03%
2021/11/18	8	56.70	3	56.70	56.70	5	3,716	0.13%
2021/11/17	0	0.00	2	57.50	57.10	-2	3,795	-0.05%
2021/11/15	5	57.90	4	57.15	56.80	1	3,881	0.03%
2021/11/11	4	61.15	6	58.33	58.70	-2	4,057	-0.05%
2021/11/10	2	59.00	0	0.00	58.60	2	4,129	0.05%
2021/11/09	5	59.60	25	59.58	59.50	-20	4,171	-0.48%
2021/11/08	24	60.49	1	60.00	60.00	23	4,194	0.55%
2021/11/04	0	0.00	10	58.50	58.50	-10	4,210	-0.24%
2021/11/03	2	58.80	29	57.62	59.40	-27	4,313	-0.63%
2021/11/02	0.1	57.70	1	58.30	57.60	-0.9	4,284	-0.02%
2021/10/29	4	58.75	4	58.20	58.20	0	4,348	0.00%
2021/10/28	2	59.00	7	58.84	59.00	-5	4,363	-0.11%
2021/10/27	10	58.05	5	57.70	57.80	5	4,438	0.11%
2021/10/26	2	57.70	2	57.50	57.60	0	4,697	0.00%
2021/10/21	0	0.00	1	58.10	58.20	-1	4,935	-0.02%
2021/10/19	1	57.60	0	0.00	57.20	1	5,203	0.02%
2021/10/15	0	0.00	1	57.20	57.30	-1	5,593	-0.02%
2021/10/14	1	55.60	0	0.00	56.70	1	5,959	0.02%
2021/10/12	0.1	57.00	0	0.00	56.30	0.1	6,482	0.00%
2021/10/08	0	0.00	1	59.60	57.20	-1	6,758	-0.01%
2021/10/07	0	0.00	2	57.20	58.80	-2	7,076	-0.03%
2021/10/06	0	58.70	3	59.20	57.60	-3	7,411	-0.04%
2021/10/05	1	58.50	2	56.00	58.60	-1	7,686	-0.01%
2021/10/01	0	0.00	4	61.10	59.50	-4	8,220	-0.05%
2021/09/29	4	61.30	4	60.70	60.70	0	9,439	0.00%
2021/09/27	2	63.60	0	0.00	62.50	2	11,719	0.02%
2021/09/24	1.1	62.84	0	0.00	62.00	1.1	12,376	0.01%
2021/09/23	0	0.00	4	62.23	62.00	-4	13,703	-0.03%
2021/09/22	0	0.00	4	62.53	62.20	-4	14,889	-0.03%
2021/09/17	2	64.10	0	0.00	65.00	2	15,482	0.01%
2021/09/15	0	0.00	4	63.90	65.00	-4	16,031	-0.02%
2021/09/14	6	64.92	0	0.00	65.00	6	16,733	0.04%
2021/09/13	3	66.60	0	0.00	66.80	3	17,518	0.02%
2021/09/10	2	66.40	1	65.80	66.10	1	17,588	0.01%
2021/09/09	0	0.00	7	64.37	65.20	-7	17,647	-0.04%
2021/09/08	1	64.20	0	0.00	64.20	1	17,830	0.01%
2021/09/07	4	65.55	10	65.83	65.40	-6	17,941	-0.03%
2021/09/06	0.5	67.00	5	67.14	66.30	-4.5	18,054	-0.02%
2021/09/02	2	68.05	4	68.30	67.60	-2	18,385	-0.01%
2021/08/31	13	70.73	1	71.00	70.30	12	18,592	0.06%
2021/08/30	1	69.50	2	69.60	69.60	-1	18,777	-0.01%
2021/08/27	0.1	69.00	3	68.43	69.10	-2.9	19,012	-0.02%
2021/08/26	5.2	70.28	7	68.16	69.00	-1.8	19,337	-0.01%
2021/08/25	7	66.76	1	66.30	67.10	6	19,534	0.03%
2021/08/24	3	65.97	2	64.80	66.30	1	19,780	0.01%
2021/08/23	0	0.00	4	65.23	65.80	-4	20,561	-0.02%
2021/08/20	6.1	62.93	1	63.30	63.20	5.1	21,093	0.02%
2021/08/19	3	63.47	0	0.00	63.20	3	21,520	0.01%
2021/08/18	3.2	64.18	23	62.79	67.00	-19.8	21,600	-0.09%
2021/08/17	5.1	65.63	3	66.30	64.50	2.1	21,796	0.01%
2021/08/16	9	68.73	8	68.43	68.40	1	22,036	0.00%
2021/08/13	6	73.43	0	0.00	72.20	6	22,349	0.03%
2021/08/12	3	73.27	11	73.27	74.10	-8	22,842	-0.04%
2021/08/11	6	71.47	3	72.67	71.50	3	23,280	0.01%
2021/08/10	1	73.30	0	0.00	72.50	1	23,465	0.00%
2021/08/09	1	76.00	1	75.40	75.80	0	23,677	0.00%
2021/08/05	0	0.00	1	75.60	74.20	-1	24,359	0.00%
2021/08/04	2	76.10	10	75.98	76.10	-8	24,634	-0.03%
2021/08/03	2	76.65	4	76.77	76.80	-2	25,439	-0.01%
2021/08/02	2	76.55	31	77.30	77.50	-29	26,084	-0.11%
2021/07/30	52	76.01	53	77.27	75.80	-1	26,449	0.00%
2021/07/29	1	74.70	21	74.65	75.00	-20	27,183	-0.07%
2021/07/28	2	72.60	2	72.60	72.50	0	27,871	0.00%
2021/07/27	0	0.00	1	73.10	72.10	-1	28,415	0.00%
2021/07/26	21	75.74	16	76.14	74.70	5	29,154	0.02%
2021/07/23	10	73.99	13	73.66	73.80	-3	29,831	-0.01%
2021/07/22	41	71.04	0	0.00	71.70	41	30,155	0.14%
2021/07/21	5	77.48	6	77.25	73.30	-1	30,639	0.00%
2021/07/20	76	77.71	43	77.70	76.80	33	30,768	0.11%
2021/07/19	33	77.61	16	77.07	79.40	17	30,883	0.06%
2021/07/16	8	74.35	2	73.15	74.00	6	31,277	0.02%
2021/07/15	26	74.05	16	74.19	74.80	10	31,829	0.03%
2021/07/14	12	74.10	8	73.56	72.00	4	31,954	0.01%
2021/07/13	65	79.74	19.5	77.32	75.60	45.5	32,305	0.14%
2021/07/12	9	83.44	25	85.03	81.20	-16	32,626	-0.05%
2021/07/09	37	82.29	7	84.03	81.10	30	33,246	0.09%
2021/07/08	44	84.19	49	84.49	83.60	-5	34,034	-0.01%
2021/07/07	73	84.83	24	84.37	84.00	49	33,763	0.15%
2021/07/06	55	88.73	108.2	88.81	87.80	-53.2	33,327	-0.16%	大賣/
2021/07/05	191.4	89.49	162	90.50	85.80	29.4	32,680	0.09%	大買/大賣/
2021/07/02	25	83.91	55	85.39	86.60	-30	31,335	-0.10%
2021/07/01	41	80.80	25	78.25	78.80	16	30,621	0.05%
2021/06/30	221	83.66	264	84.96	79.80	-43	30,088	-0.14%	大買/大賣/
2021/06/29	124	78.65	77	79.01	80.20	47	28,815	0.16%	大買/
2021/06/28	46	70.27	55	71.63	74.30	-9	27,622	-0.03%
2021/06/25	96	68.56	47	67.37	67.60	49	26,994	0.18%
2021/06/24	6	67.40	8	67.29	66.80	-2	26,720	-0.01%
2021/06/23	42	69.89	42.5	68.12	65.60	-0.5	26,441	0.00%
2021/06/22	29	68.88	244.1	68.11	69.50	-215.1	25,722	-0.84%	大賣/鉅額交易
2021/06/21	12	63.37	7	63.70	63.20	5	24,893	0.02%
2021/06/18	1	64.90	4	64.68	64.30	-3	24,773	-0.01%
2021/06/17	4	66.08	3	65.37	64.70	1	24,687	0.00%
2021/06/16	22	65.44	20	64.80	64.30	2	24,501	0.01%
2021/06/15	11	64.93	4	63.50	65.80	7	24,374	0.03%
2021/06/11	16	65.13	10	64.20	64.10	6	24,239	0.02%
2021/06/09	4	63.45	30	64.30	63.60	-26	23,966	-0.11%
2021/06/08	28	65.65	46	66.02	65.50	-18	23,840	-0.08%
2021/06/07	27	64.52	17	63.92	65.20	10	23,766	0.04%
2021/06/04	14	67.51	30	67.55	66.30	-16	23,647	-0.07%
2021/06/03	14	66.51	23	66.42	66.70	-9	23,600	-0.04%
2021/06/02	224	67.06	14	67.37	67.00	210	23,249	0.90%	大買/鉅額交易
2021/06/01	44	65.30	37	63.21	65.60	7	22,815	0.03%
2021/05/31	52	67.73	12	65.72	64.20	40	22,585	0.18%
2021/05/28	15	62.68	17	63.54	64.40	-2	21,715	-0.01%
2021/05/27	39	59.27	23	60.18	58.60	16	21,116	0.08%
2021/05/26	5	57.74	4	57.90	57.80	1	20,697	0.00%
2021/05/25	7	57.64	7	58.19	56.80	0	20,585	0.00%
2021/05/24	14	59.42	14	60.54	58.80	0	20,330	0.00%
2021/05/21	3	57.87	25	60.36	60.70	-22	20,101	-0.11%
2021/05/20	7	58.09	2	57.80	57.20	5	19,706	0.03%
2021/05/19	26.1	59.51	26	60.20	61.70	0.1	19,174	0.00%
2021/05/18	6	55.97	3	56.10	56.10	3	18,723	0.02%
2021/05/17	7	53.03	11	51.45	51.00	-4	18,450	-0.02%
2021/05/14	19	56.98	14	57.24	56.60	5	18,170	0.03%
2021/05/13	28.2	60.54	17	60.57	60.20	11.2	17,761	0.06%
2021/05/12	22	67.56	12.3	68.82	65.10	9.7	17,309	0.06%
2021/05/11	80.2	78.63	60	80.44	72.30	20.2	16,971	0.12%
2021/05/10	39.2	79.07	52.1	78.81	80.20	-13	16,146	-0.08%
2021/05/07	35	73.36	41	74.40	75.80	-6	15,440	-0.04%
2021/05/06	97	77.92	91	78.05	73.90	6	14,956	0.04%
2021/05/05	33	74.95	34	73.97	74.60	-1	13,962	-0.01%
2021/05/04	33.1	69.92	79.2	69.68	69.30	-46.1	13,185	-0.35%
2021/05/03	84	79.33	59	78.35	72.60	25	12,523	0.20%
2021/04/29	102.4	77.46	279.1	76.57	80.50	-176.7	11,674	-1.51%	大買/大賣/鉅額交易
2021/04/28	38.2	71.06	9	71.09	73.20	29.2	10,831	0.27%
2021/04/27	275	69.84	78	70.20	70.60	197	10,422	1.89%	大買/鉅額交易
2021/04/26	13	63.93	47	64.42	66.50	-34	9,804	-0.35%
2021/04/23	38	59.34	34	59.84	60.50	4	9,449	0.04%
2021/04/22	65	62.09	54	62.83	59.30	11	9,050	0.12%
2021/04/21	64	58.48	21	59.30	58.90	43	8,305	0.52%
2021/04/20	15	54.65	9	54.83	56.70	6	7,636	0.08%
2021/04/19	77	55.49	78	55.18	55.00	-1	7,276	-0.01%
2021/04/16	35	52.96	30	53.06	53.00	5	6,608	0.08%
2021/04/15	28	50.52	21	50.97	52.00	7	5,951	0.12%
2021/04/14	16	47.35	7	47.86	48.00	9	5,075	0.18%
2021/04/13	1	45.00	6	45.04	44.65	-5	4,123	-0.12%
2021/04/12	1	44.90	23	44.70	44.60	-22	4,101	-0.54%
2021/04/09	12	44.25	27	43.12	43.30	-15	3,980	-0.38%
2021/04/08	20	43.79	33	44.23	44.50	-13	3,910	-0.33%
2021/04/07	11	41.96	11	41.90	42.00	0	3,813	0.00%
2021/04/06	0	0.00	15	41.73	41.95	-15	3,846	-0.39%
2021/04/01	0	0.00	1	40.05	40.45	-1	3,714	-0.03%
2021/03/31	1	39.55	1	40.00	39.65	0	3,666	0.00%
2021/03/30	3	39.65	1	39.65	39.70	2	3,699	0.05%
2021/03/29	3	39.53	2	39.93	39.35	1	3,761	0.03%
2021/03/25	1	38.70	1	39.20	39.25	0	4,384	0.00%
2021/03/23	1	39.25	10	39.05	39.15	-9	4,470	-0.20%
2021/03/22	0	0.00	2	39.50	39.50	-2	4,477	-0.04%
2021/03/17	2	39.50	0	0.00	39.30	2	4,842	0.04%
2021/03/16	1	39.15	28	38.97	38.95	-27	5,185	-0.52%
2021/03/15	0	0.00	1	40.80	40.80	-1	5,090	-0.02%
2021/03/12	0	0.00	3	39.97	40.00	-3	5,093	-0.06%
2021/03/11	35	40.88	0	0.00	39.95	35	5,153	0.68%
2021/03/10	27	39.89	63	40.64	41.15	-36	5,110	-0.70%
2021/03/09	53	39.78	48	39.62	39.40	5	4,971	0.10%
2021/03/04	20	39.80	0	0.00	39.65	20	4,933	0.41%
2021/03/03	0	0.00	5	38.80	39.15	-5	4,974	-0.10%
2021/03/02	0	0.00	4	39.05	38.55	-4	5,172	-0.08%
2021/02/26	35	40.01	10	40.40	39.30	25	5,475	0.46%
2021/02/25	0	0.00	2	40.00	39.70	-2	5,626	-0.04%
2021/02/24	0	0.00	2	39.80	38.80	-2	5,682	-0.04%
2021/02/23	1	39.80	0	0.00	39.80	1	5,640	0.02%
2021/02/22	9	38.95	0	0.00	39.00	9	5,517	0.16%
2021/02/18	2	37.78	0	0.00	37.85	2	5,430	0.04%
2021/02/17	0	0.00	2	36.50	36.40	-2	5,390	-0.04%
2021/02/05	0	0.00	2	35.90	35.70	-2	5,386	-0.04%
2021/02/04	1	34.90	2	35.53	35.50	-1	5,428	-0.02%
2021/02/03	1	34.40	0	0.00	34.55	1	5,463	0.02%
2021/01/28	10	34.25	0	0.00	34.50	10	5,419	0.18%
2021/01/27	3	34.65	0	0.00	34.75	3	5,411	0.06%
2021/01/26	0	0.00	10	35.11	35.05	-10	5,401	-0.19%
2021/01/20	1	34.75	0	0.00	34.10	1	5,396	0.02%
2021/01/18	6	34.46	5	35.30	35.95	1	5,390	0.02%
2021/01/15	0	0.00	2	35.00	35.05	-2	5,355	-0.04%
2021/01/14	0	0.00	4	35.95	36.10	-4	5,286	-0.08%
2021/01/12	1	36.85	2	37.65	37.00	-1	5,156	-0.02%
2021/01/11	11	38.72	0	0.00	38.65	11	5,091	0.22%
2021/01/08	20	38.98	0	0.00	38.90	20	5,080	0.39%
2021/01/07	0	0.00	1	39.35	39.40	-1	5,063	-0.02%
2021/01/06	0	0.00	1	39.30	39.35	-1	5,041	-0.02%
2021/01/05	1	40.50	0	0.00	40.70	1	4,969	0.02%
2020/12/31	1	39.35	0	0.00	39.45	1	4,881	0.02%
2020/12/30	40	39.84	20	39.90	39.70	20	4,898	0.41%
2020/12/29	0	0.00	1	41.00	39.80	-1	4,849	-0.02%
2020/12/28	2	39.00	0	0.00	39.00	2	4,740	0.04%
2020/12/22	6	42.12	25	42.26	40.30	-19	4,695	-0.40%
2020/12/21	56	40.87	32	41.12	40.75	24	4,377	0.55%
2020/12/15	10	38.10	0	0.00	37.90	10	4,254	0.24%
2020/12/14	1	38.50	0	0.00	38.55	1	4,332	0.02%
2020/12/11	7	41.37	15	40.39	38.70	-8	4,395	-0.18%
2020/12/10	23	40.70	34	40.21	41.00	-11	4,124	-0.27%
2020/12/09	0	0.00	11	37.66	37.80	-11	3,814	-0.29%
2020/12/08	0	0.00	2	37.75	38.20	-2	4,061	-0.05%
2020/12/07	24	38.75	31	39.17	38.55	-7	4,055	-0.17%
2020/12/04	32	38.58	0	0.00	38.80	32	4,018	0.80%
2020/12/03	8	38.33	0	0.00	37.95	8	4,028	0.20%
2020/11/30	0	0.00	4	39.03	38.85	-4	4,119	-0.10%
2020/11/27	1	37.90	6	38.63	38.70	-5	4,081	-0.12%
2020/11/26	12	38.03	66	38.17	38.45	-54	3,993	-1.35%
2020/11/25	80	36.96	42	37.65	36.85	38	3,842	0.99%
2020/11/24	81	34.70	87	34.88	35.15	-6	3,510	-0.17%
2020/11/23	40	33.57	10	33.70	33.95	30	3,344	0.90%
2020/11/16	1	32.20	1	32.45	32.25	0	3,263	0.00%
2020/11/12	0	0.00	4	31.91	31.95	-4	3,257	-0.12%
2020/11/11	21	32.66	20	32.80	32.90	1	3,205	0.03%
2020/11/09	1	32.10	0	0.00	32.00	1	3,161	0.03%
2020/11/02	0	0.00	5	31.95	31.85	-5	3,425	-0.15%
2020/10/30	3	32.50	5	31.40	31.40	-2	3,412	-0.06%
2020/10/28	0	0.00	1	32.30	32.65	-1	3,371	-0.03%
2020/10/27	10	32.05	1	32.70	32.70	9	3,335	0.27%
2020/10/23	1	31.25	0	0.00	31.25	1	3,272	0.03%
2020/10/16	0	0.00	3	31.10	30.90	-3	3,292	-0.09%
2020/10/12	0	0.00	5	32.80	32.75	-5	3,232	-0.15%
2020/10/08	2	32.65	2	32.40	32.35	0	3,208	0.00%
2020/10/07	7	32.47	1	32.70	32.60	6	3,196	0.19%
2020/10/06	0	0.00	2	32.20	32.50	-2	3,159	-0.06%
2020/09/30	1	30.80	0	0.00	30.85	1	3,113	0.03%
2020/09/28	1	30.90	0	0.00	30.60	1	3,091	0.03%
2020/09/25	7	31.15	5	31.25	30.45	2	3,080	0.06%
2020/09/24	1	30.70	0	0.00	30.65	1	2,972	0.03%
2020/09/23	0	0.00	4	32.03	32.25	-4	2,879	-0.14%
2020/09/22	1	33.00	0	0.00	32.70	1	2,823	0.04%
2020/09/21	4	34.05	5	33.89	33.25	-1	2,760	-0.04%
2020/09/18	5	34.32	5	34.15	34.35	0	2,708	0.00%
2020/09/17	6	33.72	7	33.53	34.45	-1	2,603	-0.04%
2020/09/16	3	32.38	6	33.14	33.30	-3	2,459	-0.12%
2020/09/15	2	31.80	7	31.48	31.30	-5	2,326	-0.21%
2020/09/14	6	32.22	3	32.03	31.95	3	2,295	0.13%
2020/09/11	13	33.54	14	33.82	32.15	-1	2,227	-0.04%
2020/09/10	2	32.00	2	31.85	32.00	0	1,944	0.00%
2020/09/09	16	31.60	21	31.73	31.95	-5	1,909	-0.26%
2020/09/08	5	32.27	9	31.28	31.25	-4	1,870	-0.21%
2020/09/07	75	32.47	58	33.18	32.80	17	1,799	0.94%
2020/09/04	0	0.00	6	30.38	30.80	-6	1,598	-0.38%
2020/09/03	7	31.18	7	30.62	30.70	0	1,575	0.00%
2020/09/02	5	30.26	0	0.00	31.00	5	1,534	0.33%
2020/08/31	3	30.10	0	0.00	29.85	3	1,474	0.20%
2020/08/21	0	0.00	10	28.50	28.90	-10	1,357	-0.74%
2020/08/20	10	28.00	1	27.20	27.40	9	1,331	0.68%
2020/08/18	1	29.85	0	0.00	29.15	1	1,266	0.08%
2020/08/17	1	29.40	1	29.45	29.40	0	1,232	0.00%
2020/08/14	2	28.80	0	0.00	29.70	2	1,218	0.16%
2020/08/13	1	28.90	0	0.00	28.80	1	1,195	0.08%
2020/08/12	0	0.00	3	29.70	29.15	-3	1,174	-0.26%
2020/08/11	1	30.00	1	29.70	29.80	0	1,135	0.00%
2020/08/10	0	0.00	1	28.05	29.40	-1	981	-0.10%
2020/08/07	1	26.60	0	0.00	26.75	1	887	0.11%
2020/07/30	1	26.60	0	0.00	26.85	1	889	0.11%
2020/07/27	0	0.00	1	25.85	25.80	-1	882	-0.11%
2020/07/24	1	26.35	0	0.00	26.40	1	875	0.11%
2020/07/23	0	0.00	6	25.85	26.00	-6	832	-0.72%
2020/07/22	6	25.50	10	25.45	25.60	-4	833	-0.48%
2020/07/20	10	24.60	0	0.00	25.00	10	823	1.21%
2020/07/16	0	0.00	1	24.90	24.85	-1	816	-0.12%
2020/07/15	1	24.30	0	0.00	24.50	1	806	0.12%
2020/07/09	0	0.00	2	25.50	25.35	-2	792	-0.25%
2020/07/07	1	25.10	1	25.05	25.20	0	791	0.00%
2020/06/12	1	25.45	0	0.00	25.50	1	1,093	0.09%
2020/05/28	0	0.00	2	24.78	25.30	-2	1,178	-0.17%
2020/05/19	1	24.20	0	0.00	24.00	1	1,178	0.08%
2020/05/12	1	24.40	0	0.00	24.60	1	1,178	0.08%
2020/05/04	0	0.00	2	23.55	23.65	-2	1,163	-0.17%
2020/04/30	2	23.78	0	0.00	24.00	2	1,171	0.17%
2020/03/19	0	0.00	1	17.45	17.15	-1	1,537	-0.07%
2020/03/11	0	0.00	2	28.20	28.20	-2	1,280	-0.16%
2020/02/12	0	0.00	1	29.30	29.30	-1	1,241	-0.08%
2020/02/07	2	29.95	0	0.00	29.55	2	1,225	0.16%
2020/01/31	4	30.60	3	30.90	31.70	1	1,161	0.09%
2020/01/30	1	30.90	0	0.00	30.50	1	1,124	0.09%
2020/01/16	0	0.00	15	32.86	32.80	-15	1,074	-1.40%
2020/01/15	9	32.45	8	32.18	32.40	1	1,060	0.09%
2020/01/10	0	0.00	2	31.60	31.35	-2	965	-0.21%
2020/01/03	2	31.58	0	0.00	31.60	2	919	0.22%
2019/12/19	0	0.00	10	31.00	31.00	-10	735	-1.36%
2019/12/17	0	0.00	4	30.80	31.05	-4	710	-0.56%
2019/12/13	14	29.40	0	0.00	29.80	14	614	2.28%
2019/11/26	0	0.00	5	28.75	29.00	-5	622	-0.80%
2019/09/06	0	0.00	1	28.00	28.15	-1	959	-0.10%
2019/09/05	1	28.60	0	0.00	28.20	1	952	0.11%
2019/08/15	5	26.50	0	0.00	26.50	5	918	0.54%
2019/07/30	1	31.50	0	0.00	30.95	1	885	0.11%
2019/07/22	1	31.45	1	31.45	31.35	0	841	0.00%
2019/07/19	0	0.00	2	31.08	31.15	-2	832	-0.24%
2019/07/18	1	31.05	0	0.00	30.70	1	807	0.12%
2019/07/17	1	31.30	0	0.00	31.05	1	798	0.13%
2019/06/18	1	31.40	0	0.00	31.10	1	1,002	0.10%
2019/04/17	0	0.00	1	30.80	30.80	-1	1,785	-0.06%
2019/04/16	1	30.95	0	0.00	30.90	1	1,793	0.06%
2019/04/09	1	32.10	1	32.15	32.10	0	1,781	0.00%
2019/04/03	0	0.00	2	32.65	32.60	-2	1,764	-0.11%
2019/04/02	1	32.60	0	0.00	32.70	1	1,765	0.06%
2019/04/01	0	0.00	6	32.91	32.65	-6	1,799	-0.33%
2019/03/29	1	32.60	1	32.75	32.65	0	1,896	0.00%
2019/03/28	0	0.00	2	32.95	32.95	-2	1,894	-0.11%
2019/03/21	1	33.55	0	0.00	33.55	1	1,984	0.05%
2019/03/20	0	0.00	1	33.40	33.25	-1	1,958	-0.05%
2019/03/15	0	0.00	3	33.60	33.80	-3	1,858	-0.16%
2019/03/07	0	0.00	1	32.20	32.10	-1	1,949	-0.05%
2019/02/25	5	32.78	0	0.00	32.70	5	2,095	0.24%
2019/02/22	1	32.35	0	0.00	32.40	1	2,085	0.05%
2019/02/19	1	32.55	3	32.62	32.25	-2	2,107	-0.09%
2019/02/11	2	32.55	1	33.05	31.70	1	2,402	0.04%
2019/01/30	1	32.20	0	0.00	32.30	1	2,353	0.04%
2019/01/29	0	0.00	1	32.00	32.10	-1	2,364	-0.04%
2019/01/28	2	31.85	2	32.00	32.10	0	2,396	0.00%
2019/01/24	0	0.00	2	31.85	31.75	-2	2,469	-0.08%
2019/01/21	1	30.30	0	0.00	30.35	1	2,512	0.04%
2019/01/17	1	30.70	0	0.00	30.45	1	2,632	0.04%
2019/01/10	1	31.45	0	0.00	31.30	1	2,894	0.03%
2019/01/08	1	31.55	0	0.00	31.65	1	2,978	0.03%
2018/12/24	1	32.05	1	31.70	31.70	0	4,019	0.00%
2018/12/22	4	32.21	1	32.15	32.00	3	4,175	0.07%
2018/12/21	0	0.00	1	30.25	30.55	-1	4,397	-0.02%
2018/12/18	0	0.00	2	31.50	31.20	-2	5,994	-0.03%
2018/12/12	1	31.60	2	31.65	31.60	-1	6,823	-0.01%
2018/12/10	1	31.95	1	31.65	31.65	0	7,033	0.00%
2018/12/06	2	32.18	0	0.00	31.80	2	7,305	0.03%
2018/12/04	0	0.00	1	33.25	33.20	-1	7,306	-0.01%
2018/12/03	2	33.05	2	33.00	33.35	0	7,334	0.00%
2018/11/30	4	31.94	3	32.23	32.55	1	7,303	0.01%
2018/11/29	1	32.15	1	32.60	32.00	0	7,271	0.00%
2018/11/28	1	32.20	0	0.00	32.15	1	7,251	0.01%
2018/11/26	1	32.15	1	32.45	32.60	0	7,229	0.00%
2018/11/21	2	33.78	1	33.70	33.55	1	7,106	0.01%
2018/11/15	3	34.60	3	34.78	35.00	0	7,199	0.00%
2018/11/14	1	34.00	11	34.25	34.70	-10	7,090	-0.14%
2018/11/13	9	31.61	0	0.00	32.50	9	6,940	0.13%
2018/11/12	1	32.75	1	32.60	32.15	0	6,896	0.00%
2018/11/08	1	34.05	1	34.00	33.70	0	6,882	0.00%
2018/11/02	9	34.28	9	34.44	33.60	0	6,841	0.00%
2018/10/31	1	33.10	1	33.10	33.10	0	6,772	0.00%
2018/10/30	1	32.55	2	32.48	32.95	-1	6,745	-0.01%
2018/10/29	1	31.60	1	31.90	32.10	0	6,710	0.00%
2018/10/24	1	35.05	222	33.88	33.90	-221	6,592	-3.35%	大賣/鉅額交易
2018/10/23	0	0.00	1	35.40	35.00	-1	6,544	-0.02%
2018/10/19	1	35.05	1	35.40	35.35	0	6,575	0.00%
2018/10/17	1	36.05	0	0.00	35.95	1	6,503	0.02%
2018/10/16	3	37.15	1	36.20	36.20	2	6,460	0.03%
2018/10/15	1	37.25	1	37.45	37.45	0	6,432	0.00%
2018/10/12	0	0.00	2	36.20	37.20	-2	6,407	-0.03%
2018/10/09	1	39.95	0	0.00	39.15	1	6,285	0.02%
2018/10/08	0	0.00	1	40.45	39.70	-1	6,244	-0.02%
2018/10/05	1	39.85	2	40.35	39.90	-1	6,184	-0.02%
2018/10/04	5	41.40	5	41.90	41.50	0	6,058	0.00%
2018/10/03	3	41.97	3	43.18	40.80	0	5,932	0.00%
2018/10/02	1	43.90	1	44.45	43.70	0	5,675	0.00%
2018/10/01	3	44.82	6	44.75	44.85	-3	5,602	-0.05%
2018/09/28	33	46.87	49	46.97	45.10	-16	5,451	-0.29%
2018/09/27	67	46.86	129	45.93	46.60	-62	5,147	-1.20%	大賣/
2018/09/26	52	46.83	6	46.19	46.90	46	4,805	0.96%
2018/09/25	275	44.70	53	45.01	46.40	222	4,335	5.12%	大買/鉅額交易
2018/09/21	39	41.80	6	41.63	42.30	33	3,498	0.94%
2018/09/20	6	38.71	11	38.80	39.80	-5	3,132	-0.16%
2018/09/19	8	38.87	7	39.39	38.65	1	2,957	0.03%
2018/09/18	10	38.38	16	38.44	38.50	-6	2,880	-0.21%
2018/09/13	10	36.70	5	36.75	36.75	5	2,680	0.19%
2018/09/12	7	35.76	0	0.00	36.10	7	2,597	0.27%
2018/09/10	0	0.00	11	34.00	33.95	-11	2,706	-0.41%
2018/08/30	15	36.55	15	36.12	35.80	0	3,273	0.00%
2018/08/24	5	36.15	0	0.00	36.15	5	3,567	0.14%
2018/08/14	0	0.00	5	36.60	36.95	-5	3,765	-0.13%
2018/08/07	1	38.10	0	0.00	38.10	1	4,197	0.02%
2018/08/03	4	37.86	0	0.00	38.00	4	4,383	0.09%
2018/08/02	1	37.70	0	0.00	37.55	1	4,536	0.02%
2018/07/27	5	38.00	0	0.00	38.20	5	5,125	0.10%
2018/07/20	0	0.00	1	35.60	35.05	-1	6,820	-0.01%
2018/07/17	1	39.50	0	0.00	39.10	1	8,181	0.01%
2018/07/16	1	38.75	0	0.00	38.70	1	8,410	0.01%
2018/06/26	2	37.65	7	37.69	37.90	-5	14,969	-0.03%
2018/06/22	0	0.00	9	40.45	40.35	-9	14,959	-0.06%
2018/06/21	0	0.00	75	40.70	40.70	-75	14,952	-0.50%
2018/06/20	0	0.00	6	40.75	41.05	-6	14,944	-0.04%
2018/06/19	32	42.91	1	42.60	41.90	31	14,860	0.21%
2018/06/14	9	43.88	14	42.96	41.80	-5	14,634	-0.03%
2018/06/13	18	43.20	0	0.00	43.00	18	14,427	0.12%
2018/06/06	50	41.85	0	0.00	41.70	50	14,083	0.36%
2018/06/05	0	0.00	7	42.12	41.50	-7	14,052	-0.05%
2018/06/01	2	41.75	0	0.00	41.45	2	13,910	0.01%
2018/05/30	1	40.85	0	0.00	40.80	1	13,763	0.01%
2018/05/22	1	43.20	1	43.10	42.60	0	14,005	0.00%
2018/05/21	0	0.00	1	42.50	42.35	-1	13,977	-0.01%
2018/05/18	0	0.00	10	41.60	41.95	-10	13,920	-0.07%
2018/05/17	0	0.00	1	41.65	41.00	-1	13,925	-0.01%
2018/05/16	1	41.75	0	0.00	41.55	1	13,931	0.01%
2018/05/15	11	42.20	8	42.52	41.90	3	14,067	0.02%
2018/05/14	6	39.18	0	0.00	39.85	6	13,964	0.04%
2018/05/11	0	0.00	5	39.50	39.20	-5	14,013	-0.04%
2018/05/10	32	40.28	30	39.87	39.05	2	14,003	0.01%
2018/05/09	1	40.55	1	41.70	40.50	0	13,898	0.00%
2018/05/08	0	0.00	1	39.20	39.35	-1	13,790	-0.01%
2018/05/07	22	39.47	22	39.82	39.50	0	13,729	0.00%
2018/05/04	24	39.70	22	39.60	39.50	2	13,639	0.01%
2018/05/03	37	38.33	37	38.86	38.85	0	13,515	0.00%
2018/05/02	6	41.21	4	42.35	40.35	2	13,210	0.02%
2018/04/30	20	45.50	14	45.53	44.80	6	12,872	0.05%
2018/04/27	44	43.46	46	42.62	43.95	-2	12,666	-0.02%
2018/04/26	36	44.30	51	45.56	42.60	-15	12,442	-0.12%
2018/04/25	9	48.26	11	47.30	47.30	-2	11,987	-0.02%
2018/04/24	41	49.80	39	49.14	48.55	2	11,725	0.02%
2018/04/23	8	47.58	8	48.34	50.00	0	10,956	0.00%
2018/04/20	0	0.00	5	46.10	45.75	-5	10,518	-0.05%
2018/04/19	0	0.00	13	46.57	45.75	-13	10,238	-0.13%
2018/04/18	1	45.05	12	45.62	45.05	-11	9,880	-0.11%
2018/04/17	7	45.19	5	44.34	44.20	2	9,674	0.02%
2018/04/16	12	44.36	5	43.20	43.30	7	9,341	0.07%
2018/04/13	2	42.93	4	43.38	42.70	-2	9,143	-0.02%
2018/04/10	31	46.67	19	45.92	45.80	12	8,194	0.15%
2018/04/09	17	43.11	10	43.56	44.30	7	7,423	0.09%
2018/04/03	14	40.30	15	40.34	40.30	-1	7,016	-0.01%
2018/04/02	5	39.80	16	40.27	39.00	-11	6,619	-0.17%
2018/03/31	39	39.21	15	39.52	39.70	24	6,123	0.39%
2018/03/30	6	36.11	3	36.45	37.00	3	5,122	0.06%
2018/03/29	8	32.69	9	32.02	33.65	-1	4,311	-0.02%
2018/03/23	0	0.00	5	29.20	29.30	-5	3,660	-0.14%
2018/03/16	1	29.80	0	0.00	30.15	1	3,608	0.03%
2018/03/12	0	0.00	10	29.30	29.50	-10	3,579	-0.28%
2018/03/06	0	0.00	12	30.10	30.10	-12	3,560	-0.34%
2018/02/23	7	31.61	0	0.00	31.45	7	3,335	0.21%
2018/02/22	20	30.64	1	30.60	30.65	19	3,147	0.60%
2018/02/21	0	0.00	1	30.80	30.60	-1	3,131	-0.03%
2018/02/09	8	29.79	7	29.75	29.80	1	3,090	0.03%
2018/02/08	0	0.00	2	29.90	29.90	-2	3,086	-0.06%
2018/02/07	20	30.80	17	31.01	30.40	3	3,048	0.10%
2018/02/06	9	30.21	7	29.92	29.65	2	2,875	0.07%
2018/02/02	0	0.00	2	30.88	30.75	-2	2,687	-0.07%
2018/02/01	1	30.50	0	0.00	30.45	1	2,709	0.04%
2018/01/26	0	0.00	6.4	30.12	30.40	-6.4	2,522	-0.25%
2018/01/24	1	29.85	0	0.00	29.65	1	2,502	0.04%
2018/01/19	0	0.00	1	29.10	29.00	-1	2,351	-0.04%
2018/01/10	0	0.00	1	28.90	28.90	-1	2,392	-0.04%
2018/01/08	1	29.85	0	0.00	29.65	1	2,358	0.04%